20.43
price up icon0.29%   0.06
after-market 시간 외 거래: 19.77 -0.66 -3.23%
loading

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $20.55 $20.09 $0.46 4,917,525.0 +0.29%
2025-04-01 $20.67 $20.10 $0.57 4,785,221.0 +1.39%
2025-03-31 $20.29 $19.96 $0.325 12,791,300.0 -2.43%
2025-03-28 $21.06 $20.39 $0.665 7,585,767.0 -2.83%
2025-03-27 $21.68 $21.13 $0.55 10,414,088.0 +2.42%
2025-03-26 $21.15 $20.51 $0.64 6,830,204.0 +1.52%
2025-03-25 $20.95 $20.06 $0.89 6,792,424.0 -1.26%
2025-03-24 $21.19 $20.62 $0.57 12,642,968.0 +0.00%
2025-03-21 $21.11 $20.49 $0.62 17,564,023.0 -4.22%
2025-03-20 $21.99 $21.28 $0.71 19,949,280.0 -4.01%
2025-03-19 $22.57 $21.93 $0.64 17,544,345.0 -3.52%
2025-03-18 $23.94 $22.20 $1.74 25,856,908.0 -7.25%
2025-03-17 $25.16 $24.48 $0.685 14,581,864.0 +2.87%
2025-03-14 $24.45 $23.84 $0.615 11,001,362.0 +8.69%
2025-03-13 $22.66 $21.70 $0.965 6,347,736.0 -0.09%
2025-03-12 $22.73 $21.87 $0.855 7,439,651.0 -4.10%
2025-03-11 $23.60 $22.57 $1.03 12,162,274.0 +4.23%
2025-03-10 $23.89 $22.25 $1.64 14,022,660.0 -7.38%
2025-03-07 $24.89 $23.88 $1.01 8,830,424.0 -0.82%
2025-03-06 $24.99 $24.17 $0.82 10,984,052.0 +0.33%
2025-03-05 $24.52 $22.74 $1.78 13,334,007.0 +9.23%
2025-03-04 $22.43 $22.30 $0.13 1,788,701.0 +0.95%

Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력

이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $20.67 $20.09 $0.58 14,620,271.0 +1.69%
2025-03 $25.16 $19.96 $5.20 246,658,170.0 -9.79%
2025-02 $23.43 $16.42 $7.01 191,161,740.0 +27.77%
2025-01 $18.90 $16.05 $2.85 130,123,669.0 -5.37%

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $22.50 $17.89 $4.61 117,614,196.0 -2.23%
2024-11 $24.57 $18.01 $6.56 163,447,092.0 -14.04%
2024-10 $26.05 $18.95 $7.09 396,251,542.0 +10.15%
2024-09 $22.85 $13.28 $9.57 248,009,461.0 +34.16%
2024-08 $15.83 $12.92 $2.91 117,252,756.0 +7.15%
2024-07 $16.13 $13.39 $2.74 141,086,184.0 -2.12%
2024-06 $17.25 $13.99 $3.26 112,716,777.0 -16.62%
2024-05 $20.48 $14.90 $5.58 239,430,698.0 +12.24%
2024-04 $15.80 $12.48 $3.32 188,427,749.0 +10.12%
2024-03 $14.80 $12.44 $2.36 202,568,524.0 +1.03%
2024-02 $14.52 $13.04 $1.48 101,361,825.0 -4.09%
2024-01 $16.00 $12.88 $3.12 171,600,560.0 -12.58%

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $16.54 $14.79 $1.75 121,336,504.0 +1.76%
2023-11 $16.50 $14.44 $2.06 146,207,012.0 +8.29%
2023-10 $17.25 $14.47 $2.78 103,690,409.0 -5.22%
2023-09 $18.93 $14.58 $4.35 187,855,589.0 -9.77%
2023-08 $19.95 $13.71 $6.24 200,455,749.0 -1.26%
2023-07 $18.09 $14.02 $4.07 159,277,950.0 +17.31%
2023-06 $17.51 $14.29 $3.22 162,965,647.0 +4.28%
2023-05 $17.13 $13.90 $3.23 180,642,818.0 -9.24%
2023-04 $19.56 $14.73 $4.83 99,637,271.0 -16.72%
2023-03 $20.64 $16.79 $3.85 193,231,622.0 +3.23%
2023-02 $21.08 $17.41 $3.67 148,583,457.0 -0.49%
2023-01 $19.88 $14.37 $5.51 242,161,810.0 +31.38%
$79.92
price up icon 0.93%
real_estate_services JLL
$250.86
price up icon 1.98%
$133.29
price up icon 1.74%
real_estate_services FSV
$171.49
price up icon 1.70%
$124.06
price up icon 0.94%
자본화:     |  볼륨(24시간):